Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 26, 2022 | 160.48 | 162.18 | 160.86 | 162.18 | 162.18 | 4,642 |
May 25, 2022 | 160.48 | 161.63 | 158.83 | 160.65 | 160.65 | 545,300 |
May 24, 2022 | 163.33 | 163.66 | 157.33 | 161.24 | 161.24 | 745,200 |
May 23, 2022 | 162.03 | 163.97 | 160.03 | 163.91 | 163.91 | 727,400 |
May 20, 2022 | 162.52 | 163.20 | 156.88 | 160.03 | 160.03 | 826,700 |
May 19, 2022 | 159.31 | 163.41 | 159.31 | 160.31 | 160.31 | 546,500 |
May 18, 2022 | 163.05 | 163.83 | 159.90 | 160.53 | 160.53 | 594,800 |
May 17, 2022 | 163.74 | 165.14 | 161.52 | 164.88 | 164.88 | 917,700 |
May 16, 2022 | 164.50 | 165.34 | 157.13 | 160.13 | 160.13 | 1,338,400 |
May 13, 2022 | 166.58 | 170.89 | 165.68 | 168.02 | 168.02 | 1,020,700 |
May 12, 2022 | 157.89 | 165.29 | 156.53 | 165.11 | 165.11 | 1,426,900 |
May 11, 2022 | 161.82 | 165.39 | 157.80 | 158.10 | 158.10 | 822,500 |
May 10, 2022 | 165.73 | 166.29 | 158.15 | 161.54 | 161.54 | 802,200 |
May 09, 2022 | 167.59 | 169.28 | 161.85 | 162.95 | 162.95 | 964,500 |
May 06, 2022 | 174.70 | 174.82 | 164.63 | 169.88 | 169.88 | 1,157,100 |
May 05, 2022 | 183.01 | 183.51 | 174.59 | 177.08 | 177.08 | 747,300 |
May 04, 2022 | 175.40 | 185.57 | 175.25 | 185.43 | 185.43 | 1,314,400 |
May 03, 2022 | 171.67 | 178.39 | 171.50 | 176.93 | 176.93 | 1,076,000 |
May 02, 2022 | 172.91 | 174.25 | 168.47 | 172.02 | 172.02 | 1,090,900 |
Apr 29, 2022 | 176.52 | 177.94 | 171.84 | 172.29 | 172.29 | 640,000 |
Apr 28, 2022 | 172.67 | 178.97 | 171.03 | 177.88 | 177.88 | 765,700 |
Apr 27, 2022 | 170.91 | 174.01 | 170.09 | 172.09 | 172.09 | 537,300 |
Apr 26, 2022 | 174.94 | 175.57 | 170.50 | 170.50 | 170.50 | 626,400 |
Apr 25, 2022 | 171.17 | 176.76 | 169.53 | 176.01 | 176.01 | 1,074,200 |
Apr 22, 2022 | 180.80 | 180.91 | 170.94 | 171.08 | 171.08 | 1,127,600 |
Apr 21, 2022 | 184.16 | 185.21 | 179.58 | 181.37 | 181.37 | 698,800 |
Apr 20, 2022 | 179.24 | 183.62 | 178.68 | 182.63 | 182.63 | 662,300 |
Apr 19, 2022 | 174.50 | 177.71 | 173.92 | 177.21 | 177.21 | 633,900 |
Apr 18, 2022 | 174.30 | 176.22 | 172.44 | 173.99 | 173.99 | 441,400 |
Apr 14, 2022 | 176.40 | 177.82 | 174.72 | 174.77 | 174.77 | 536,500 |
Apr 13, 2022 | 175.63 | 177.26 | 175.40 | 176.47 | 176.47 | 517,500 |
Apr 12, 2022 | 177.26 | 179.95 | 174.81 | 175.50 | 175.50 | 378,300 |
Apr 11, 2022 | 176.35 | 179.71 | 175.78 | 176.17 | 176.17 | 483,700 |
Apr 08, 2022 | 177.07 | 179.58 | 174.34 | 176.91 | 176.91 | 433,800 |
Apr 07, 2022 | 178.99 | 179.73 | 175.65 | 176.07 | 176.07 | 1,085,500 |
Apr 06, 2022 | 180.65 | 181.13 | 177.53 | 179.00 | 179.00 | 995,100 |
Apr 05, 2022 | 181.92 | 184.94 | 181.92 | 182.35 | 182.35 | 653,400 |
Apr 04, 2022 | 184.36 | 184.71 | 182.34 | 183.44 | 183.44 | 619,700 |
Apr 01, 2022 | 185.35 | 186.48 | 183.58 | 184.18 | 184.18 | 800,200 |
Mar 31, 2022 | 185.60 | 187.46 | 183.69 | 183.70 | 183.70 | 953,200 |
Mar 30, 2022 | 191.37 | 191.71 | 186.19 | 187.12 | 187.12 | 795,500 |
Mar 29, 2022 | 189.99 | 192.00 | 188.07 | 191.33 | 191.33 | 811,600 |
Mar 28, 2022 | 184.00 | 187.36 | 182.88 | 187.29 | 187.29 | 973,800 |
Mar 25, 2022 | 181.13 | 184.81 | 179.11 | 184.71 | 184.71 | 822,500 |
Mar 24, 2022 | 178.57 | 180.85 | 177.63 | 180.84 | 180.84 | 723,000 |
Mar 23, 2022 | 181.17 | 181.45 | 177.18 | 177.34 | 177.34 | 551,800 |
Mar 22, 2022 | 183.37 | 184.50 | 180.99 | 182.05 | 182.05 | 499,300 |
Mar 21, 2022 | 182.38 | 184.51 | 181.29 | 182.33 | 182.33 | 525,900 |
Mar 18, 2022 | 182.97 | 184.42 | 180.00 | 183.47 | 183.47 | 1,012,500 |
Mar 17, 2022 | 179.51 | 183.82 | 178.49 | 183.07 | 183.07 | 523,100 |
Mar 16, 2022 | 183.17 | 186.86 | 177.10 | 181.28 | 181.28 | 946,900 |
Mar 15, 2022 | 179.87 | 182.89 | 176.57 | 182.01 | 182.01 | 1,167,900 |
Mar 14, 2022 | 177.80 | 180.24 | 175.98 | 177.92 | 177.92 | 691,500 |
Mar 11, 2022 | 176.74 | 178.22 | 174.86 | 175.32 | 175.32 | 610,900 |
Mar 10, 2022 | 173.47 | 176.61 | 173.47 | 175.38 | 175.38 | 682,800 |
Mar 09, 2022 | 176.05 | 178.22 | 173.76 | 176.77 | 176.77 | 620,200 |
Mar 08, 2022 | 170.78 | 177.18 | 169.99 | 170.95 | 170.95 | 775,600 |
Mar 07, 2022 | 177.29 | 177.59 | 169.53 | 170.18 | 170.18 | 1,347,700 |
Mar 04, 2022 | 174.12 | 177.29 | 172.51 | 177.10 | 177.10 | 1,129,400 |
Mar 03, 2022 | 180.54 | 180.99 | 176.21 | 177.32 | 177.32 | 656,000 |
Mar 02, 2022 | 176.76 | 179.32 | 174.53 | 178.25 | 178.25 | 946,300 |
Mar 01, 2022 | 180.39 | 181.00 | 172.90 | 174.44 | 174.44 | 810,800 |
Feb 28, 2022 | 179.84 | 182.74 | 178.60 | 181.45 | 181.45 | 1,064,500 |
Feb 28, 2022 | 0.4 Dividend | |||||
Feb 25, 2022 | 177.31 | 183.86 | 176.21 | 183.48 | 183.08 | 1,045,300 |
Feb 24, 2022 | 170.78 | 177.82 | 169.71 | 177.15 | 176.76 | 1,006,300 |
Feb 23, 2022 | 183.21 | 184.96 | 174.83 | 175.30 | 174.92 | 895,600 |
Feb 22, 2022 | 184.73 | 187.04 | 181.80 | 183.06 | 182.66 | 994,800 |
Feb 18, 2022 | 187.71 | 188.60 | 183.52 | 185.31 | 184.91 | 844,800 |
Feb 17, 2022 | 191.06 | 192.54 | 187.41 | 187.61 | 187.20 | 999,700 |
Feb 16, 2022 | 188.41 | 191.97 | 183.72 | 191.72 | 191.30 | 1,201,100 |
Feb 15, 2022 | 185.04 | 190.59 | 184.86 | 189.11 | 188.70 | 865,800 |
Feb 14, 2022 | 187.00 | 190.05 | 182.43 | 183.89 | 183.49 | 838,700 |
Feb 11, 2022 | 187.70 | 190.62 | 185.97 | 187.00 | 186.59 | 1,037,200 |
Feb 10, 2022 | 186.27 | 193.31 | 182.69 | 188.94 | 188.53 | 1,170,400 |
Feb 09, 2022 | 187.57 | 189.77 | 187.29 | 188.83 | 188.42 | 768,800 |
Feb 08, 2022 | 182.59 | 186.09 | 182.50 | 185.61 | 185.21 | 693,200 |
Feb 07, 2022 | 184.92 | 184.92 | 180.85 | 182.42 | 182.02 | 944,900 |
Feb 04, 2022 | 184.74 | 185.74 | 181.90 | 184.04 | 183.64 | 913,100 |
Feb 03, 2022 | 187.46 | 189.66 | 184.57 | 185.36 | 184.96 | 664,400 |
Feb 02, 2022 | 190.93 | 192.02 | 189.52 | 189.98 | 189.57 | 521,600 |
Feb 01, 2022 | 190.87 | 193.17 | 186.69 | 191.40 | 190.98 | 637,300 |
Jan 31, 2022 | 186.49 | 190.38 | 186.19 | 190.31 | 189.90 | 764,000 |
Jan 28, 2022 | 183.61 | 188.45 | 181.74 | 188.42 | 188.01 | 716,300 |
Jan 27, 2022 | 186.12 | 187.80 | 181.31 | 183.21 | 182.81 | 751,300 |
Jan 26, 2022 | 185.45 | 188.20 | 181.19 | 183.66 | 183.26 | 1,050,900 |
Jan 25, 2022 | 184.01 | 185.55 | 179.92 | 183.51 | 183.11 | 999,400 |
Jan 24, 2022 | 183.09 | 189.66 | 179.72 | 188.79 | 188.38 | 1,431,600 |
Jan 21, 2022 | 187.43 | 190.65 | 185.52 | 186.02 | 185.61 | 1,105,500 |
Jan 20, 2022 | 189.58 | 192.39 | 187.88 | 188.22 | 187.81 | 1,199,100 |
Jan 19, 2022 | 191.43 | 192.31 | 187.72 | 188.22 | 187.81 | 986,200 |
Jan 18, 2022 | 189.53 | 190.80 | 186.88 | 190.59 | 190.17 | 1,180,100 |
Jan 14, 2022 | 197.04 | 198.62 | 190.23 | 192.23 | 191.81 | 2,301,700 |
Jan 13, 2022 | 202.78 | 204.13 | 198.85 | 199.07 | 198.64 | 951,400 |
Jan 12, 2022 | 201.74 | 203.75 | 199.71 | 202.88 | 202.44 | 912,800 |
Jan 11, 2022 | 200.05 | 200.60 | 195.87 | 200.44 | 200.00 | 1,017,600 |
Jan 10, 2022 | 207.39 | 207.39 | 198.75 | 200.08 | 199.64 | 868,100 |
Jan 07, 2022 | 210.00 | 211.63 | 206.23 | 207.92 | 207.47 | 692,700 |
Jan 06, 2022 | 209.80 | 211.89 | 207.57 | 209.95 | 209.49 | 563,400 |
Jan 05, 2022 | 210.62 | 213.27 | 208.36 | 208.48 | 208.03 | 637,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |